UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
600.28
-0.22 (-0.04%)
Nov 21, 2024, 2:31 PM EST - Market open
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 582.71 | 602.64 | 581.55 | 600.50 | 600.50 | 4.07% | 3,928,765 |
| Nov 19, 2024 | 582.72 | 586.84 | 576.77 | 577.00 | 577.00 | -2.15% | 3,198,346 |
| Nov 18, 2024 | 589.44 | 594.14 | 585.32 | 589.65 | 589.65 | -0.44% | 2,577,124 |
| Nov 15, 2024 | 591.92 | 598.93 | 589.95 | 592.23 | 592.23 | -0.16% | 3,423,919 |
| Nov 14, 2024 | 603.48 | 606.00 | 588.99 | 593.15 | 593.15 | -2.10% | 3,079,199 |
| Nov 13, 2024 | 613.00 | 613.01 | 603.06 | 605.87 | 605.87 | -1.43% | 3,409,793 |
| Nov 12, 2024 | 619.58 | 624.48 | 613.78 | 614.67 | 614.67 | -1.69% | 2,809,603 |
| Nov 11, 2024 | 616.90 | 630.73 | 613.92 | 625.25 | 625.25 | 1.53% | 3,003,242 |
| Nov 8, 2024 | 609.00 | 619.80 | 605.20 | 615.81 | 615.81 | 1.71% | 3,875,838 |
| Nov 7, 2024 | 598.69 | 607.64 | 596.15 | 605.45 | 605.45 | 1.47% | 5,254,274 |
| Nov 6, 2024 | 603.90 | 605.50 | 590.85 | 596.69 | 596.69 | 5.23% | 6,591,301 |
| Nov 5, 2024 | 558.28 | 568.74 | 554.40 | 567.03 | 567.03 | 1.66% | 2,608,133 |
| Nov 4, 2024 | 566.74 | 568.59 | 555.42 | 557.77 | 557.77 | -1.72% | 2,656,777 |
| Nov 1, 2024 | 565.12 | 570.33 | 563.90 | 567.56 | 567.56 | 0.54% | 2,548,368 |
| Oct 31, 2024 | 560.88 | 568.45 | 560.88 | 564.50 | 564.50 | 0.27% | 2,490,014 |
| Oct 30, 2024 | 561.25 | 570.31 | 560.95 | 562.96 | 562.96 | 0.15% | 2,323,558 |
| Oct 29, 2024 | 562.82 | 567.68 | 560.66 | 562.13 | 562.13 | -0.55% | 2,600,448 |
| Oct 28, 2024 | 566.25 | 568.33 | 562.81 | 565.24 | 565.24 | 0.12% | 1,826,559 |
| Oct 25, 2024 | 566.16 | 571.50 | 563.61 | 564.56 | 564.56 | 0.67% | 2,513,728 |
| Oct 24, 2024 | 564.99 | 571.70 | 560.31 | 560.81 | 560.81 | -0.68% | 2,590,197 |
| Oct 23, 2024 | 572.13 | 574.14 | 560.00 | 564.64 | 564.64 | -0.92% | 2,912,085 |
| Oct 22, 2024 | 567.85 | 573.04 | 565.49 | 569.86 | 569.86 | -0.28% | 2,594,048 |
| Oct 21, 2024 | 569.64 | 579.28 | 568.70 | 571.47 | 571.47 | 0.33% | 3,018,013 |
| Oct 18, 2024 | 566.85 | 570.95 | 563.04 | 569.61 | 569.61 | 0.63% | 3,687,045 |
| Oct 17, 2024 | 560.58 | 569.47 | 558.72 | 566.03 | 566.03 | -0.93% | 5,588,677 |
| Oct 16, 2024 | 557.01 | 576.18 | 555.12 | 571.34 | 571.34 | 2.71% | 5,103,928 |
| Oct 15, 2024 | 552.02 | 569.70 | 543.00 | 556.29 | 556.29 | -8.11% | 11,939,357 |
| Oct 14, 2024 | 599.11 | 608.63 | 597.38 | 605.40 | 605.40 | 1.23% | 2,447,087 |
| Oct 11, 2024 | 596.49 | 601.52 | 596.20 | 598.05 | 598.05 | 0.06% | 1,909,733 |
| Oct 10, 2024 | 595.18 | 598.95 | 592.76 | 597.70 | 597.70 | 1.10% | 2,143,284 |
| Oct 9, 2024 | 582.16 | 592.80 | 580.61 | 591.22 | 591.22 | 1.66% | 2,207,858 |
| Oct 8, 2024 | 588.06 | 589.21 | 579.56 | 581.58 | 581.58 | -0.34% | 2,231,446 |
| Oct 7, 2024 | 588.79 | 592.44 | 583.33 | 583.56 | 583.56 | -1.29% | 2,591,083 |
| Oct 4, 2024 | 592.13 | 596.13 | 588.44 | 591.20 | 591.20 | -0.26% | 2,463,201 |
| Oct 3, 2024 | 590.61 | 593.23 | 584.37 | 592.75 | 592.75 | 0.07% | 2,645,877 |
| Oct 2, 2024 | 604.26 | 604.52 | 584.25 | 592.31 | 592.31 | 1.54% | 3,667,113 |
| Oct 1, 2024 | 585.00 | 588.70 | 580.77 | 583.30 | 583.30 | -0.24% | 2,648,628 |
| Sep 30, 2024 | 583.50 | 586.42 | 578.74 | 584.68 | 584.68 | 0.49% | 3,009,766 |
| Sep 27, 2024 | 577.68 | 586.71 | 576.59 | 581.85 | 581.85 | 1.22% | 2,986,238 |
| Sep 26, 2024 | 575.00 | 576.60 | 570.91 | 574.81 | 574.81 | -0.26% | 2,751,960 |
| Sep 25, 2024 | 577.87 | 581.11 | 573.08 | 576.31 | 576.31 | 0.19% | 2,658,894 |
| Sep 24, 2024 | 570.82 | 577.31 | 566.00 | 575.19 | 575.19 | 0.31% | 3,188,511 |
| Sep 23, 2024 | 576.49 | 579.44 | 572.00 | 573.41 | 573.41 | -0.28% | 2,386,142 |
| Sep 20, 2024 | 571.70 | 578.84 | 569.65 | 575.00 | 575.00 | -0.36% | 5,398,749 |
| Sep 19, 2024 | 583.72 | 584.83 | 574.58 | 577.07 | 577.07 | -0.62% | 2,945,679 |
| Sep 18, 2024 | 576.86 | 584.52 | 572.31 | 580.65 | 580.65 | 0.47% | 2,988,303 |
| Sep 17, 2024 | 586.01 | 586.72 | 576.39 | 577.96 | 577.96 | -1.90% | 3,415,975 |
| Sep 16, 2024 | 595.00 | 598.79 | 587.76 | 589.14 | 589.14 | -0.87% | 2,548,647 |
| Sep 13, 2024 | 591.08 | 597.68 | 587.23 | 594.32 | 592.21 | 1.00% | 2,242,003 |
| Sep 12, 2024 | 588.53 | 590.51 | 583.21 | 588.42 | 586.33 | -0.23% | 3,395,835 |
| Sep 11, 2024 | 589.14 | 591.40 | 578.97 | 589.75 | 587.66 | -1.55% | 3,563,783 |
| Sep 10, 2024 | 595.21 | 604.80 | 591.15 | 599.03 | 596.90 | 0.83% | 2,863,494 |
| Sep 9, 2024 | 598.32 | 599.48 | 575.27 | 594.10 | 591.99 | -0.47% | 3,411,393 |
| Sep 6, 2024 | 595.87 | 600.61 | 592.26 | 596.88 | 594.76 | 0.23% | 2,926,369 |
| Sep 5, 2024 | 604.19 | 606.00 | 589.67 | 595.49 | 593.38 | -1.44% | 2,144,906 |
| Sep 4, 2024 | 600.00 | 607.94 | 597.88 | 604.18 | 602.03 | 0.92% | 2,788,868 |
| Sep 3, 2024 | 592.52 | 600.66 | 591.82 | 598.68 | 596.55 | 1.44% | 3,175,479 |
| Aug 30, 2024 | 590.00 | 593.26 | 586.59 | 590.20 | 588.10 | -0.23% | 2,944,705 |
| Aug 29, 2024 | 590.68 | 592.61 | 584.37 | 591.57 | 589.47 | 0.51% | 1,953,372 |
| Aug 28, 2024 | 589.01 | 592.84 | 583.87 | 588.54 | 586.45 | 0.20% | 1,657,042 |
| Aug 27, 2024 | 589.47 | 592.34 | 583.78 | 587.35 | 585.26 | 0.04% | 1,581,952 |
| Aug 26, 2024 | 588.05 | 592.09 | 585.74 | 587.13 | 585.05 | 0.45% | 1,800,112 |
| Aug 23, 2024 | 581.00 | 585.21 | 578.45 | 584.51 | 582.43 | 1.00% | 2,376,416 |
| Aug 22, 2024 | 579.25 | 582.95 | 570.62 | 578.72 | 576.66 | 0.11% | 2,282,117 |
| Aug 21, 2024 | 581.51 | 583.39 | 577.43 | 578.07 | 576.02 | -0.44% | 2,844,546 |
| Aug 20, 2024 | 579.85 | 583.81 | 575.50 | 580.65 | 578.59 | 0.32% | 1,677,473 |
| Aug 19, 2024 | 578.08 | 583.30 | 577.07 | 578.78 | 576.72 | 0.19% | 1,847,941 |
| Aug 16, 2024 | 580.92 | 581.65 | 574.10 | 577.68 | 575.63 | -0.33% | 2,728,939 |
| Aug 15, 2024 | 579.67 | 583.34 | 573.51 | 579.61 | 577.55 | -0.01% | 2,751,927 |
| Aug 14, 2024 | 575.24 | 581.12 | 573.27 | 579.67 | 577.61 | 0.95% | 2,344,386 |
| Aug 13, 2024 | 569.99 | 575.73 | 569.00 | 574.24 | 572.20 | 1.58% | 2,369,555 |
| Aug 12, 2024 | 562.32 | 569.00 | 561.05 | 565.29 | 563.28 | 1.17% | 2,532,389 |
| Aug 9, 2024 | 564.54 | 565.93 | 557.63 | 558.76 | 556.78 | -1.32% | 2,976,835 |
| Aug 8, 2024 | 564.37 | 572.45 | 564.37 | 566.24 | 564.23 | 0.03% | 2,860,848 |
| Aug 7, 2024 | 566.61 | 571.65 | 557.03 | 566.08 | 564.07 | -0.40% | 4,320,853 |
| Aug 6, 2024 | 568.21 | 577.52 | 562.53 | 568.35 | 566.33 | -0.28% | 3,216,525 |
| Aug 5, 2024 | 582.12 | 586.82 | 566.76 | 569.96 | 567.94 | -3.37% | 4,587,352 |
| Aug 2, 2024 | 582.33 | 591.54 | 575.25 | 589.83 | 587.74 | 2.98% | 5,094,041 |
| Aug 1, 2024 | 577.20 | 587.50 | 567.10 | 572.77 | 570.74 | -0.59% | 3,680,778 |
| Jul 31, 2024 | 565.44 | 580.90 | 562.32 | 576.16 | 574.11 | -0.03% | 4,713,230 |
| Jul 30, 2024 | 566.90 | 579.43 | 565.99 | 576.33 | 574.28 | 1.69% | 4,139,053 |
| Jul 29, 2024 | 565.71 | 571.35 | 561.76 | 566.75 | 564.74 | -0.52% | 2,965,169 |
| Jul 26, 2024 | 560.00 | 579.13 | 560.00 | 569.72 | 567.70 | 1.79% | 3,202,023 |
| Jul 25, 2024 | 562.00 | 569.89 | 558.58 | 559.68 | 557.69 | -0.01% | 3,102,947 |
| Jul 24, 2024 | 560.00 | 561.13 | 553.02 | 559.75 | 557.76 | 0.91% | 3,156,232 |
| Jul 23, 2024 | 558.79 | 558.84 | 552.81 | 554.70 | 552.73 | -0.69% | 2,785,570 |
| Jul 22, 2024 | 563.05 | 564.25 | 557.08 | 558.53 | 556.55 | -1.20% | 3,377,308 |
| Jul 19, 2024 | 567.12 | 569.90 | 561.54 | 565.33 | 563.32 | 0.18% | 4,290,440 |
| Jul 18, 2024 | 564.50 | 581.50 | 561.42 | 564.34 | 562.34 | -1.56% | 6,834,821 |
| Jul 17, 2024 | 554.00 | 573.61 | 551.30 | 573.28 | 571.24 | 4.45% | 10,330,780 |
| Jul 16, 2024 | 533.90 | 549.92 | 527.13 | 548.87 | 546.92 | 6.50% | 11,061,994 |
| Jul 15, 2024 | 524.24 | 530.83 | 513.80 | 515.37 | 513.54 | 0.75% | 5,127,979 |
| Jul 12, 2024 | 506.92 | 514.57 | 503.43 | 511.53 | 509.71 | 1.42% | 3,570,624 |
| Jul 11, 2024 | 497.70 | 508.73 | 497.70 | 504.36 | 502.57 | 0.68% | 3,536,225 |
| Jul 10, 2024 | 490.94 | 501.50 | 490.12 | 500.93 | 499.15 | 1.79% | 3,189,837 |
| Jul 9, 2024 | 488.33 | 495.40 | 486.09 | 492.11 | 490.36 | 0.57% | 3,057,284 |
| Jul 8, 2024 | 489.19 | 493.88 | 486.17 | 489.34 | 487.60 | 0.27% | 3,450,841 |
| Jul 5, 2024 | 489.00 | 489.67 | 484.50 | 488.01 | 486.28 | -0.38% | 3,498,996 |
| Jul 3, 2024 | 497.12 | 498.08 | 486.52 | 489.89 | 488.15 | -1.68% | 2,239,210 |
| Jul 2, 2024 | 494.26 | 498.47 | 493.39 | 498.24 | 496.47 | 0.73% | 3,312,171 |